15,775€
3,10%
Echtzeit-Aktienkurs M1 KLINIKEN AG O.N.
Bid:
Ask:
Aktienkurse zur M1 KLINIKEN AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 15,25 | 15,95 | 14,95 | 15,75 | 2,94% | 34.873,00 |
02.05.2024 | 13,85 | 15,50 | 13,85 | 15,30 | 11,68% | 45.115,00 |
30.04.2024 | 13,70 | 13,75 | 13,30 | 13,70 | 0,37% | 52.032,00 |
29.04.2024 | 13,35 | 13,80 | 13,05 | 13,65 | 2,63% | 38.427,00 |
26.04.2024 | 12,70 | 13,60 | 12,65 | 13,30 | 5,56% | 56.630,00 |
25.04.2024 | 13,45 | 13,45 | 11,80 | 12,60 | -6,32% | 40.615,00 |
24.04.2024 | 13,45 | 13,55 | 13,35 | 13,45 | 0,37% | 6.689,00 |
23.04.2024 | 13,60 | 13,95 | 13,35 | 13,40 | -1,11% | 30.782,00 |
22.04.2024 | 13,90 | 14,05 | 13,50 | 13,55 | -2,52% | 9.817,00 |
19.04.2024 | 13,85 | 13,90 | 13,50 | 13,90 | 0,36% | 9.827,00 |
18.04.2024 | 13,95 | 14,30 | 13,70 | 13,85 | 0,00% | 39.331,00 |
17.04.2024 | 14,10 | 14,45 | 13,75 | 13,85 | -1,77% | 15.012,00 |
16.04.2024 | 13,75 | 14,10 | 13,75 | 14,10 | 2,17% | 8.821,00 |
15.04.2024 | 13,70 | 13,95 | 13,45 | 13,80 | 2,60% | 12.649,00 |
12.04.2024 | 13,30 | 13,90 | 13,30 | 13,45 | 2,28% | 17.136,00 |
11.04.2024 | 13,65 | 13,65 | 13,05 | 13,15 | -3,31% | 27.188,00 |
10.04.2024 | 13,70 | 14,15 | 13,60 | 13,60 | -0,73% | 11.008,00 |
09.04.2024 | 13,90 | 13,90 | 13,65 | 13,70 | -1,79% | 4.266,00 |
08.04.2024 | 13,35 | 13,95 | 13,35 | 13,95 | 4,49% | 9.246,00 |
05.04.2024 | 13,60 | 13,70 | 13,35 | 13,35 | -1,84% | 6.301,00 |
04.04.2024 | 14,05 | 14,05 | 13,55 | 13,60 | -3,55% | 11.435,00 |
03.04.2024 | 13,20 | 14,10 | 13,15 | 14,10 | 7,22% | 19.799,00 |
02.04.2024 | 13,20 | 13,35 | 13,00 | 13,15 | 0,38% | 19.252,00 |
28.03.2024 | 12,70 | 13,15 | 12,70 | 13,10 | 3,15% | 14.560,00 |
27.03.2024 | 12,60 | 13,00 | 12,55 | 12,70 | 1,20% | 31.857,00 |
26.03.2024 | 12,85 | 12,85 | 12,35 | 12,55 | -2,33% | 29.142,00 |
25.03.2024 | 13,15 | 13,25 | 12,80 | 12,85 | -2,28% | 38.671,00 |
22.03.2024 | 13,55 | 13,65 | 13,15 | 13,15 | -2,95% | 9.504,00 |
21.03.2024 | 13,10 | 13,60 | 12,90 | 13,55 | 3,44% | 13.711,00 |
20.03.2024 | 12,80 | 13,20 | 12,70 | 13,10 | 0,77% | 19.338,00 |
19.03.2024 | 13,00 | 13,15 | 12,90 | 13,00 | 0,00% | 10.137,00 |
18.03.2024 | 12,95 | 13,20 | 12,90 | 13,00 | 0,78% | 16.887,00 |
15.03.2024 | 12,55 | 13,10 | 12,55 | 12,90 | 4,03% | 20.357,00 |
14.03.2024 | 13,50 | 13,65 | 12,15 | 12,40 | -8,15% | 50.181,00 |
13.03.2024 | 13,45 | 13,90 | 13,45 | 13,50 | 0,75% | 21.564,00 |
12.03.2024 | 14,35 | 14,50 | 13,10 | 13,40 | -6,29% | 29.664,00 |
11.03.2024 | 14,45 | 14,50 | 13,80 | 14,30 | -1,04% | 17.957,00 |
08.03.2024 | 14,40 | 14,70 | 14,30 | 14,45 | 1,05% | 15.125,00 |
07.03.2024 | 14,45 | 14,70 | 14,10 | 14,30 | -0,69% | 19.349,00 |
06.03.2024 | 14,70 | 14,95 | 14,25 | 14,40 | -1,71% | 21.192,00 |
05.03.2024 | 14,75 | 14,75 | 14,10 | 14,65 | 0,00% | 28.482,00 |
04.03.2024 | 14,60 | 14,85 | 14,45 | 14,65 | 2,81% | 31.983,00 |
01.03.2024 | 13,60 | 14,40 | 13,60 | 14,25 | 5,17% | 35.976,00 |
29.02.2024 | 13,00 | 14,00 | 13,00 | 13,55 | 4,63% | 39.149,00 |
28.02.2024 | 12,75 | 13,05 | 12,70 | 12,95 | 1,57% | 11.567,00 |
27.02.2024 | 12,50 | 12,80 | 12,35 | 12,75 | 4,08% | 20.643,00 |
26.02.2024 | 12,95 | 13,10 | 12,25 | 12,25 | -4,67% | 26.107,00 |
23.02.2024 | 12,60 | 13,00 | 12,60 | 12,85 | 1,98% | 15.138,00 |
22.02.2024 | 12,45 | 12,90 | 12,40 | 12,60 | 2,86% | 15.232,00 |
21.02.2024 | 12,80 | 12,95 | 11,95 | 12,25 | -3,54% | 20.454,00 |
20.02.2024 | 12,70 | 13,70 | 12,70 | 12,70 | 0,40% | 20.175,00 |
19.02.2024 | 13,10 | 13,25 | 12,65 | 12,65 | -1,94% | 25.693,00 |
16.02.2024 | 11,30 | 13,30 | 11,30 | 12,90 | 15,70% | 73.476,00 |
15.02.2024 | 11,30 | 11,50 | 11,10 | 11,15 | 0,45% | 8.275,00 |
14.02.2024 | 11,15 | 11,55 | 11,10 | 11,10 | -0,45% | 7.518,00 |
13.02.2024 | 11,60 | 11,60 | 10,70 | 11,15 | -3,88% | 32.316,00 |
12.02.2024 | 11,65 | 11,70 | 11,60 | 11,60 | 0,00% | 10.429,00 |
09.02.2024 | 11,70 | 12,35 | 11,55 | 11,60 | -0,43% | 19.130,00 |
08.02.2024 | 11,45 | 11,85 | 11,45 | 11,65 | 1,75% | 70.318,00 |
07.02.2024 | 11,50 | 11,80 | 11,30 | 11,45 | 1,33% | 28.808,00 |
06.02.2024 | 10,70 | 11,60 | 10,70 | 11,30 | 6,10% | 53.941,00 |
05.02.2024 | 10,65 | 10,95 | 10,65 | 10,65 | 0,47% | 14.985,00 |
02.02.2024 | 10,60 | 10,75 | 10,20 | 10,60 | 0,00% | 20.910,00 |
01.02.2024 | 10,55 | 10,70 | 10,50 | 10,60 | 0,47% | 4.436,00 |
31.01.2024 | 10,70 | 10,70 | 10,40 | 10,55 | 0,00% | 5.962,00 |
30.01.2024 | 10,55 | 10,95 | 10,55 | 10,55 | -2,31% | 16.356,00 |
29.01.2024 | 10,65 | 11,05 | 10,60 | 10,80 | 1,89% | 16.208,00 |
26.01.2024 | 10,65 | 10,70 | 10,55 | 10,60 | -0,47% | 2.426,00 |
25.01.2024 | 10,65 | 10,70 | 10,65 | 10,65 | 0,00% | 3.100,00 |
24.01.2024 | 10,55 | 10,65 | 10,55 | 10,65 | 2,40% | 5.808,00 |
23.01.2024 | 10,60 | 10,70 | 10,35 | 10,40 | 0,00% | 9.410,00 |
22.01.2024 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | 3.226,00 |
19.01.2024 | 10,40 | 10,45 | 10,15 | 10,30 | -0,96% | 5.116,00 |
18.01.2024 | 10,45 | 10,65 | 10,35 | 10,40 | 0,00% | 5.258,00 |
17.01.2024 | 10,80 | 10,90 | 10,40 | 10,40 | -3,26% | 6.157,00 |
16.01.2024 | 10,75 | 11,15 | 10,75 | 10,75 | 0,00% | 5.029,00 |
15.01.2024 | 10,70 | 10,90 | 10,70 | 10,75 | 0,00% | 4.005,00 |
12.01.2024 | 10,95 | 10,95 | 10,65 | 10,75 | -1,83% | 5.998,00 |
11.01.2024 | 10,80 | 11,00 | 10,80 | 10,95 | 1,39% | 4.529,00 |
10.01.2024 | 10,75 | 11,00 | 10,70 | 10,80 | 0,47% | 12.195,00 |
09.01.2024 | 10,80 | 10,90 | 10,70 | 10,75 | 0,00% | 6.940,00 |
08.01.2024 | 10,75 | 10,85 | 10,60 | 10,75 | 0,00% | 10.481,00 |
05.01.2024 | 10,75 | 10,80 | 10,50 | 10,75 | 0,00% | 4.358,00 |
04.01.2024 | 11,00 | 11,25 | 10,35 | 10,75 | -1,38% | 9.659,00 |
03.01.2024 | 11,00 | 11,30 | 10,90 | 10,90 | -0,46% | 6.592,00 |
02.01.2024 | 11,35 | 11,35 | 10,95 | 10,95 | -2,23% | 7.498,00 |
29.12.2023 | 11,00 | 11,30 | 11,00 | 11,20 | 1,82% | 8.566,00 |
28.12.2023 | 11,20 | 11,35 | 11,00 | 11,00 | -1,35% | 9.916,00 |
27.12.2023 | 10,90 | 11,20 | 10,80 | 11,15 | 3,72% | 22.907,00 |
22.12.2023 | 10,50 | 10,85 | 10,45 | 10,75 | 2,87% | 13.357,00 |
21.12.2023 | 10,55 | 10,55 | 10,45 | 10,45 | -0,95% | 6.740,00 |
20.12.2023 | 10,20 | 10,55 | 10,20 | 10,55 | 5,50% | 8.362,00 |
19.12.2023 | 10,35 | 10,50 | 9,98 | 10,00 | -3,38% | 13.394,00 |
18.12.2023 | 10,05 | 10,40 | 10,05 | 10,35 | 3,71% | 14.084,00 |
15.12.2023 | 10,00 | 10,15 | 9,90 | 9,98 | 0,81% | 11.024,00 |
14.12.2023 | 10,30 | 10,30 | 9,90 | 9,90 | -3,41% | 21.681,00 |
13.12.2023 | 10,15 | 10,30 | 10,15 | 10,25 | 0,00% | 3.235,00 |
12.12.2023 | 10,10 | 10,25 | 9,80 | 10,25 | 1,49% | 18.506,00 |
11.12.2023 | 10,25 | 10,35 | 10,00 | 10,10 | 0,00% | 10.137,00 |
08.12.2023 | 9,78 | 10,40 | 9,66 | 10,10 | 3,91% | 27.500,00 |